Australia markets closed

The Charles Schwab Corporation (SCHW-PJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.26+0.36 (+1.72%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202221.0421.5221.0021.2621.26114,239
26 May 202220.9021.1520.8720.9020.9061,313
25 May 202220.3620.7920.3520.6920.6953,018
24 May 202220.1620.3119.9820.2520.2555,629
23 May 202220.0520.3020.0020.1020.1094,349
20 May 202220.2120.2119.8220.0020.0089,162
19 May 202219.8720.2319.8120.1320.13109,365
18 May 202219.9519.9919.6819.8319.83198,607
17 May 202219.9320.3019.8419.9819.98163,829
16 May 202219.5719.9319.4119.6819.6868,748
16 May 20220.27825 Dividend
13 May 202219.6020.0119.4119.8219.5472,838
12 May 202219.2819.5819.1719.4719.2089,045
11 May 202219.3719.6019.1119.3119.04110,780
10 May 202219.6719.6719.2219.3319.0687,292
09 May 202219.3419.3619.0019.2018.9386,133
06 May 202219.2119.4919.1819.2618.9993,199
05 May 202219.7919.7919.4919.7219.4467,165
04 May 202219.1820.2019.1419.9319.6586,748
03 May 202219.6619.8219.1519.1818.91109,166
02 May 202220.1620.1619.3119.5019.23124,227
29 Apr 202220.2720.3019.9420.1419.86188,269
28 Apr 202220.6520.6519.9320.3320.04492,061
27 Apr 202220.9321.0620.5520.6020.3165,486
26 Apr 202221.0821.1220.9020.9220.6345,581
25 Apr 202220.8421.0520.8121.0420.74116,713
22 Apr 202221.1921.2520.7220.9120.6281,631
21 Apr 202221.5621.5721.0521.0720.7768,053
20 Apr 202221.5921.6021.4321.4521.1545,696
19 Apr 202221.6221.6721.4021.5521.25102,120
18 Apr 202221.6121.8021.3321.6821.38140,377
14 Apr 202221.6021.6221.3321.6221.32158,924
13 Apr 202221.6821.6821.4521.5121.2140,718
12 Apr 202221.8221.9121.4721.5121.2199,151
11 Apr 202221.9921.9921.6121.6721.3747,659
08 Apr 202222.2122.2722.0022.0621.7567,001
07 Apr 202222.2022.4122.1422.3021.9948,848
06 Apr 202222.3622.4922.1822.1821.8775,101
05 Apr 202222.9522.9522.5022.5222.2067,780
04 Apr 202222.9123.0022.8322.9722.6586,447
01 Apr 202222.9122.9122.5022.8822.5642,319
31 Mar 202222.8122.9322.7122.8822.5654,366
30 Mar 202222.5322.7522.5022.7222.4067,033
29 Mar 202222.4022.5622.3122.5022.1884,529
28 Mar 202222.2222.3822.1922.3122.0051,813
25 Mar 202222.3922.4722.1522.1621.8558,006
24 Mar 202222.4222.5222.3022.3922.0848,056
23 Mar 202222.4522.4622.2222.3722.0676,514
22 Mar 202222.4722.5122.2122.4322.1251,593
21 Mar 202222.7622.8022.5322.5822.2655,761
18 Mar 202222.5922.9222.5922.8422.5261,904
17 Mar 202222.2122.6621.9622.5922.2765,718
16 Mar 202222.1022.1721.9522.1121.8099,267
15 Mar 202221.9222.0221.7721.9021.5993,190
14 Mar 202222.3722.3721.7621.8521.54111,648
11 Mar 202222.5122.6622.3522.3722.0637,094
10 Mar 202222.7322.7322.5022.6022.2848,182
09 Mar 202222.6822.9222.6722.8022.4851,986
08 Mar 202222.7722.8022.5522.7022.38107,657
07 Mar 202223.0023.0722.6622.7522.4362,540
04 Mar 202223.1923.1923.0323.0322.7146,143
03 Mar 202223.3623.3923.1523.1622.8379,427
02 Mar 202223.2023.3523.1223.2222.8960,518
01 Mar 202223.2523.3723.1923.2422.9180,633
28 Feb 202223.0723.2822.9923.0922.77102,901
25 Feb 202222.8923.2122.7723.1322.81149,252
24 Feb 202222.6322.7822.3522.7622.44187,345
23 Feb 202222.9522.9922.7322.8322.51118,920
22 Feb 202222.8123.0022.7022.8722.55144,314
18 Feb 202222.8122.9922.7322.8722.5596,736
17 Feb 202222.6922.9622.6322.8122.49218,607
16 Feb 202222.5322.7922.2622.7222.40248,396
15 Feb 202222.1422.6322.0022.5422.22312,488
14 Feb 202222.2622.2621.7622.1421.83306,207
11 Feb 202222.7222.7222.2022.3322.02629,916
10 Feb 202223.1523.1522.6022.7522.43180,777
09 Feb 202223.4823.4823.1623.2722.94180,069
08 Feb 202223.6423.6423.1423.2722.94183,029
07 Feb 202223.9523.9523.6223.7523.42101,888
04 Feb 202224.3524.3523.8023.8523.52137,035
03 Feb 202224.3224.4524.1024.4024.06194,800
02 Feb 202224.6124.7324.3524.4924.15100,356
01 Feb 202224.3924.5924.1824.5124.17205,731
31 Jan 202224.1024.3324.0524.2723.93161,089
28 Jan 202224.3524.3923.8524.0723.73215,290
27 Jan 202225.3325.3324.2524.2823.94174,826
26 Jan 202225.3525.4124.9124.9724.62115,081
25 Jan 202225.4025.4025.2225.3024.94126,042
24 Jan 202225.6525.6925.3225.4025.04206,342
21 Jan 202225.5525.7625.3325.7625.40252,866
20 Jan 202225.6425.7625.5525.5725.2144,434
19 Jan 202225.5525.6325.4525.6025.2442,941
18 Jan 202225.5925.6425.3525.5225.1664,926
14 Jan 202225.6625.6925.5825.6525.2930,145
13 Jan 202225.6725.7025.5425.6625.3064,580
12 Jan 202225.7125.7525.5925.6525.2950,345
11 Jan 202225.6325.7625.6125.6525.29102,095
10 Jan 202225.7725.7725.4725.6225.2657,775
07 Jan 202225.5625.7925.5325.7925.4386,284
06 Jan 202225.6725.7525.4325.5825.22188,581
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...